Gainers for 3 June 2013 from 00:00:00 until 23:59:59

Gainers for 3 June 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OBE Obsidian Energy Ltd 61.8325 605.97 M 2.1665 3.63 377.73 K 23.36 M
CBOE CBOE Global Markets Inc 33.686 38.06 B 0.2333 0.7 503.3 K 16.95 M
GTE Gran Tierra Energy Inc 64.00 334.69 M 1.20 1.91 194.6 K 12.45 M
NOG Northern Oil and Gas 109.2798 2.49 B 2.6713 2.51 76.49 K 8.36 M
OPTT Ocean Power Tech Inc 330.00 3.89 M 16.00 5.1 19.78 K 6.53 M
IMO Imperial Oil Ltd 29.6657 58.19 B 0.2718 0.92 188.2 K 5.58 M
FSP Franklin Street Properties 6.8503 42.86 M 0.0598 0.88 744.6 K 5.1 M
GORO Gold Resource Corp 7.5672 588.21 M 0.2735 3.75 544.96 K 4.12 M
TRX Tanzanian Royalty Exploration Corp 3.39 314.15 M 0.15 4.63 633.91 K 2.15 M
PRK Park National Corp 42.9287 3.25 B 1.0902 2.61 45.7 K 1.96 M
NHC National Healthcare Corp 33.5166 3.27 B 0.4251 1.28 48.4 K 1.62 M
TMP Tompkinstrustco 28.2015 1.45 B 0.3553 1.28 56.7 K 1.6 M
GSAT Globalstar 8.25 11.19 B 0.15 1.85 136.15 K 1.12 M
LCTX Lineage Cell Therapeutics Inc 4.1362 263.02 M 0.0601 1.47 226.69 K 937.64 K
WWR Westwater Resources 1800.00 52.44 M 30.00 1.69 459 826.2 K
PLX Protalix Biotherapeutics 51.80 230.43 M 0.90 1.77 15.7 K 813.21 K
CVU CPI Aerostructures 10.14 60.29 M 0.28 2.84 69.11 K 700.78 K
AUMN Golden Minerals Company 45.50 3.6 M 1.75 4 14.44 K 657.2 K
EPM Evolution Petroleum Corp 5.242 143.41 M 0.0587 1.13 72.7 K 381.09 K
NNVC Nanoviricides Inc 48.30 36.27 M 4.20 9.52 6.01 K 290.28 K
INTT Intest Corp 3.5499 178.28 M 0.1399 4.1 58.58 K 207.95 K
SIM Grupo Simec S.A. DE C.V. ADR 12.9607 3.74 B 0.2053 1.61 10.55 K 136.77 K
UUUU Energy Fuels Inc 8.475 1.78 B 0.225 2.73 15.79 K 133.84 K
WYY Widepoint Corp 5.30 60.99 M 0.60 12.77 22.26 K 117.99 K
IOR Income Opportunity Realty Trust 3.82 74.21 M 0.25 7 17.33 K 66.19 K
CVR Chicago Rivet & Machine Company 18.9132 8.99 M 0.1732 0.92 3.3 K 62.41 K
BDL Flanigan's Enterprises 8.5942 121.04 M 0.0688 0.81 6.44 K 55.31 K
CPHI China Pharma Holdings 22.00 23.7 M 0.50 2.33 2.25 K 49.39 K
ENSV Enservco Corpporation 15.30 29.09 K 0.30 2 1.45 K 22.17 K
CKX Ckx Lands 13.4965 36.89 M 0.2368 1.79 810 10.93 K
DIT Amcon Distributing Company 61.1115 58.53 M 0.3411 0.56 100 6.11 K
DXR Daxor Corp 7.0297 49.8 M 0.058 0.83 300 2.11 K
USAS Americas Silver Corp 14.10 1.02 B 0.30 2.17 110 1.55 K
UAVS Ageagle Aerial Systems Inc 217483.8438 22.42 M 18748.6094 9.43 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCLI American Critical Minerals Corp. 3.75 1.24 M 0.50 15.38 600 2.25 K
LCU Lion Copper Corp. 4.59 97.61 M 0.405 9.68 329 1.51 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2246.00 55.00 2.51 26.68 K 59.92 M
T Crude Oil WTI 93.45 605.2 B 1.48 1.61 287.47 K 26.86 M
BZ Brent Crude 102.06 1.67 1.66 255.71 K 26.1 M
KC Coffee 129.00 1.95 1.53 18.23 K 2.35 M
SI Silver 22.721 1.06 B 0.353 1.58 42.54 K 966.55 K
ZL Soybean Oil 48.51 0.30 0.62 5.45 K 264.43 K
HG Copper 3.3375 0.0375 1.14 48 160.2
CT Cotton 82.345 2.97 3.74 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 29.0015 3.96 T 0.5623 1.98 51.26 M 1.49 B
INTC Intel Corp 18.4169 308.96 B 0.7005 3.95 76.49 M 1.41 B
ASML ASML Holding N.V. ADR 72.5128 581.15 B 0.3817 0.53 9.08 M 658.31 M
CSCO Cisco Systems Inc 16.4268 386.96 B 0.1752 1.08 30.82 M 506.2 M
WMT Walmart Inc. 19.5982 999.14 B 0.2201 1.14 25.32 M 496.26 M
CMCSA Comcast Corporation 14.0131 87.89 B 0.1004 0.72 24.89 M 348.74 M
APA Apa Corp 63.2129 15.34 B 1.8238 2.97 5.4 M 341.63 M
PEP Pepsico Inc 55.2138 195.7 B 0.4274 0.78 5.76 M 317.93 M
SBUX Starbucks Corporation 25.3771 125.35 B 0.128 0.51 11.42 M 289.75 M
AMAT Applied Materials 13.0191 295.63 B 0.1941 1.51 21.29 M 277.18 M
COST Costco Wholesale 87.7858 472.44 B 0.9897 1.14 2.34 M 205.54 M
MDLZ Mondelez Intl Inc 22.4371 84.23 B 0.1961 0.88 8.88 M 199.22 M
AETR Aetherion Technologies Inc. 306.30 35.33 M 3.20 1.06 554.1 K 169.72 M
EXC Exelon Corp 14.2593 47.12 B 0.1218 0.86 10.44 M 148.86 M
LRCX Lam Research Corp 4.0964 278.3 B 0.1248 3.14 36.11 M 147.94 M
MNKD Mannkind Corp 38.15 1.36 B 4.85 14.56 3.81 M 145.54 M
WYNN Wynn Resorts Ltd 110.9076 8.99 B 1.7748 1.63 1.31 M 145.2 M
AEP American Electric Power Company 29.1579 69.61 B 0.2022 0.7 4.68 M 136.35 M
ADBE Adobe Systems Inc 43.46 92.12 B 0.55 1.28 2.88 M 125.37 M
WDC Western Digital Cp 39.0488 108.25 B 0.2938 0.76 3.17 M 123.87 M
ISRG Intuitive Surg Inc 55.5811 158.99 B 0.30 0.54 2.02 M 112.29 M
ADP Automatic Data Processing, Inc. 45.4692 120.58 B 0.5426 1.21 2.46 M 111.96 M
LULU Lululemon Athletica 79.29 12.78 B 1.48 1.9 1.36 M 107.81 M
DLTR Dollar Tree Inc 49.17 26.42 B 1.13 2.35 2.11 M 103.71 M
STX Seagate Technology 25.013 115.15 B 0.5007 2.04 4.04 M 101.12 M
SLM SLM Corp 7.2905 3.15 B 0.067 0.93 13.65 M 99.51 M
AAL American Airlines Group 16.7148 9.35 B 0.1508 0.91 5.78 M 96.56 M
CME CME Group Inc 40.0174 110.63 B 0.4888 1.24 2.35 M 94.02 M
WFRD Weatherford International Plc 13.2373 6.11 B 0.1167 0.89 6.88 M 91.12 M
XEL XCEL Energy Inc 18.9415 51.43 B 0.0984 0.52 4.41 M 83.56 M
ROP Roper Industries 116.3522 46.99 B 1.1683 1.01 696.55 K 81.05 M
GT Goodyear Tire Rubber 13.6061 1.16 B 0.1511 1.12 5.87 M 79.9 M
ORLY O'Reilly Automotive 7.3447 71.92 B 0.088 1.21 10.84 M 79.64 M
JAZZ Jazz Pharma Plc 68.52 15.75 B 0.55 0.81 1.11 M 75.86 M
ROST Ross Stores Inc 28.5158 76.65 B 0.2165 0.77 2.64 M 75.28 M
LIN Linde Plc 90.9511 239.54 B 0.9292 1.03 805.1 K 73.22 M
BKR Baker Hughes A Ge Co. Cl A 23.9102 47.44 B 0.1359 0.57 3.04 M 72.62 M
DPZ Domino's Pizza Inc Common Stock 51.4473 10.86 B 0.3877 0.76 1.33 M 68.66 M
TER Teradyne Inc 16.5896 38.31 B 0.0828 0.5 3.99 M 66.23 M
KLAC K L A-Tencor Corp 35.4434 199.34 B 0.38 1.08 1.85 M 65.56 M
CPB Campbell Soup Company 28.3689 6.74 B 0.2104 0.75 2.2 M 62.33 M
INVA Innoviva Inc 26.549 1.36 B 0.3366 1.28 2.22 M 59.03 M
CPRT Copart Inc 4.46 29.92 B 0.16 3.72 13.12 M 58.52 M
TRI Thomson Reuters Corporation Common Shares 24.0369 46.99 B 0.2704 1.14 2.14 M 51.55 M
CRUS Cirrus Logic Inc 18.37 5.99 B 0.12 0.66 2.77 M 50.86 M
ILMN Illumina Inc 68.9494 32.49 B 0.5447 0.8 688.35 K 47.46 M
MCHP Microchip Technology 13.9433 32.76 B 0.1362 0.99 3.37 M 46.99 M
CHRW C.H. Robinson Ww 42.0512 14.96 B 0.2507 0.6 1.06 M 44.77 M
SRPT Sarepta Therapeutics 35.95 1.76 B 0.60 1.7 1.23 M 44.35 M
NAVBQ Navidea Biopharmaceuticals Inc. 50.00 1 M 1.60 3.31 860.2 K 43.01 M
IPGP Ipg Photonics Corp 59.83 2.95 B 0.53 0.89 708.59 K 42.4 M
HAIN Hain Celestial Group 33.67 12.24 M 0.36 1.08 1.24 M 41.89 M
ACAD Acadia Pharmaceutica 14.53 3.15 B 0.46 3.27 2.86 M 41.49 M
CLDX Celldex Therapeutics 201.60 2.41 B 9.75 5.08 202.12 K 40.75 M
ERIC Ericsson ADR 8.2122 34.48 B 0.1654 2.06 4.82 M 39.54 M
SEAC Sea Change Intl IN 216.80 8.4 M 1.60 0.74 182.26 K 39.51 M
ACGL Arch Capital Grp Ltd 16.3206 35.53 B 0.0888 0.55 2.37 M 38.6 M
CCEP Coca-Cola Europacific Partners Plc 16.7076 51.59 B 0.0983 0.59 2.3 M 38.45 M
SMTC Semtech Corp 36.84 10.59 B 0.33 0.9 1 M 36.94 M
IDXX Idexx Laboratories 41.465 54.89 B 0.245 0.59 875.85 K 36.32 M
WWD Woodward Inc 36.883 19.73 B 0.9455 2.63 945.72 K 34.88 M
ALGN Align Technology 36.85 12.28 B 1.10 3.08 888.38 K 32.74 M
CBRL Cracker Barrel 54.9358 1.46 B 3.3556 6.51 594 K 32.63 M
PTEN Patterson-Uti Energy 16.6479 3.81 B 0.2881 1.76 1.94 M 32.35 M
VRSK Verisk Analytics Inc 56.6377 26.55 B 0.5625 1 565.4 K 32.02 M
HAS Hasbro Inc 29.6195 17.04 B 0.2181 0.74 1.07 M 31.61 M
XRAY Dentsply Sirona Inc 35.9504 1.93 B 0.4001 1.13 874.61 K 31.44 M
DHC Diversified Healthcare Trust 13.3023 1.79 B 0.1877 1.43 2.35 M 31.27 M
RGLD Royal Gold Inc 47.5095 23.2 B 1.0603 2.28 637.6 K 30.29 M
STLD Steel Dynamics Inc 11.6728 33.58 B 0.083 0.72 2.57 M 29.98 M
PAAS Pan Amer Silver Corp 10.1299 16.45 B 0.429 4.42 2.92 M 29.54 M
VSAT Viasat Inc 71.42 10.31 B 1.36 1.94 393.35 K 28.09 M
OTEX Open Text Cp 13.2335 5.96 B 0.3229 2.5 1.89 M 25.01 M
CHRD Chord Energy Corp 22.8175 7.44 B 0.3982 1.78 1.04 M 23.65 M
IMNN Imunon Inc 19721.5527 4.35 M 1607.6855 8.88 1.16 K 22.86 M
BLMN Bloomin' Brands Inc 18.0591 850.22 M 0.1616 0.9 1.25 M 22.66 M
FLEX Flextronics Intl Ltd 5.4553 28.11 B 0.0291 0.54 4.12 M 22.45 M
SNPS Synopsys Inc 36.71 88.14 B 0.27 0.74 606.13 K 22.25 M
LGND Ligand Pharm 19.9626 6.28 B 1.3038 6.99 1.1 M 21.95 M
ASPS Altisource Portfolio 766.24 62.88 M 12.08 1.6 28.11 K 21.54 M
GNTX Gentex Corp 9.0785 4.09 B 0.0514 0.57 2.36 M 21.43 M
SHOO Steven Maddens Ltd 18.5906 3.11 B 0.0991 0.54 1.12 M 20.82 M
BRKR Bruker Corp 16.0402 9.48 B 0.1917 1.21 1.19 M 19.07 M
DRH Diamondrock Hospitality Company Common Stock 6.3883 3.02 B 0.0533 0.84 2.97 M 18.97 M
DXCM Dexcom 5.375 29.81 B 0.1675 3.22 3.29 M 17.69 M
MIDD Middleby Corp 55.5233 6.25 B 1.0267 1.88 316.74 K 17.59 M
PODD Insulet Corp 30.04 10.27 B 0.18 0.6 585.37 K 17.58 M
WERN Werner Enterprise 19.3808 1.66 B 0.1078 0.56 906.77 K 17.57 M
CSGP Costar Group Inc 11.26 12.2 B 0.079 0.71 1.56 M 17.53 M
WPRT Westport Fuel Systems Inc 306.30 42.17 M 3.20 1.06 55.4 K 16.97 M
CSIQ Canadian Solar Inc 8.81 688.47 M 0.30 3.53 1.85 M 16.34 M
PCRX Pacira Pharm Inc 29.96 1.46 B 0.66 2.25 530.64 K 15.9 M
RYAAY Ryanair Hlds Plc ADR 18.1159 31.7 B 0.2626 1.47 870.2 K 15.76 M
LIVN Livanova Plc OR Sh 48.01 5.02 B 0.30 0.63 303.82 K 14.59 M
LFUS Littelfuse Inc 66.1615 9.74 B 1.2801 1.97 217.86 K 14.41 M
JACK Jack IN The Box Inc 29.8921 280.02 M 0.4518 1.53 465.55 K 13.92 M
SLGN Silgan Holdings 20.7311 4.42 B 0.2063 1.01 656 K 13.6 M
ALGT Allegiant Travel Com 80.6074 2.59 B 2.4419 3.12 167.31 K 13.49 M
NBIX Neurocrine Bioscienc 13.57 17.12 B 0.64 4.95 935.06 K 12.69 M
WRLD World Acceptance Cp 93.88 652.18 M 1.52 1.65 134.87 K 12.66 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MRK Merck & Company 30.7896 364.98 B 1.1121 3.75 39.81 M 1.23 B
PFE Pfizer Inc 15.2288 167.35 B 0.2854 1.91 60.71 M 924.56 M
GE General Electric Company 91.147 350.6 B 1.2338 1.37 9.44 M 860.01 M
BMY Bristol-Myers Squibb Company 31.1093 128.37 B 1.0328 3.43 27.38 M 851.91 M
XOM Exxon Mobil Corporation 59.2017 670.91 B 0.6408 1.09 14.18 M 839.49 M
JNJ Johnson & Johnson 59.5007 675.92 B 0.3723 0.63 11.77 M 700.23 M
PG Procter & Gamble Company 57.0116 390.92 B 0.6607 1.17 11.72 M 668.21 M
AIG American International Group 33.7108 42.68 B 0.2185 0.65 18.62 M 627.83 M
V Visa Inc 41.1482 790.59 B 0.4681 1.15 15.24 M 626.91 M
GS Goldman Sachs Group 128.3156 262.53 B 1.161 0.91 4.56 M 584.77 M
ORCL Oracle Corporation 29.1132 367.83 B 0.5164 1.81 19.78 M 575.94 M
BA Boeing Company 85.3983 137.39 B 1.4581 1.74 6.47 M 552.77 M
CVX Chevron Corp 72.7818 412.09 B 0.786 1.09 7.26 M 528.17 M
WMT Walmart Stores 19.6451 999.14 B 0.2206 1.14 25.32 M 497.44 M
DIS Walt Disney Company 56.6657 205.84 B 0.6395 1.14 8.71 M 493.31 M
F Ford Motor Company 8.3559 49.04 B 0.1105 1.34 59.02 M 493.15 M
FCX Freeport-Mcmoran Inc 24.9708 86.61 B 0.3333 1.35 18.68 M 466.49 M
GM General Motors Company 25.6006 75.3 B 0.3942 1.56 17.79 M 455.55 M
KO Coca-Cola Company 27.2317 416.9 B 0.5472 2.05 16.58 M 451.43 M
AXP American Express Company 63.888 216.9 B 0.635 1 6.78 M 433.02 M
SLB Schlumberger N.V. 52.1641 73.65 B 0.3796 0.73 8.16 M 425.87 M
OXY Occidental Petroleum Corp 61.4828 56.88 B 1.4348 2.39 6.77 M 416.09 M
HD Home Depot 58.4958 350.19 B 0.3107 0.53 6.19 M 362.17 M
HPQ HP Inc 7.5109 25.63 B 0.1448 1.97 45.54 M 342.05 M
PM Philip Morris International Inc 49.0886 302.76 B 0.7812 1.62 6.55 M 321.73 M
MA Mastercard Inc 53.35 573.97 B 0.5243 0.99 5.82 M 310.56 M
ABT Abbott Laboratories 28.9091 191.31 B 0.3812 1.34 10.55 M 305.14 M
MCD McDonald's Corporation 70.2011 199.68 B 0.9961 1.44 4.22 M 296.53 M
TGT Target Corporation 48.5973 73.5 B 1.0602 2.23 5.94 M 288.72 M
CVS CVS Corp 41.2755 113.89 B 0.753 1.86 6.98 M 288.23 M
NKE Nike Inc 28.2372 57.44 B 0.6138 2.22 10.14 M 286.39 M
COP ConocoPhillips 40.9708 162.89 B 0.4949 1.22 6.81 M 279.15 M
HAL Halliburton Company 33.5704 26.35 B 0.5266 1.59 8.14 M 273.19 M
MDT Medtronic Inc 37.7822 129.95 B 0.7621 2.06 6.81 M 257.26 M
UNP Union Pacific Corp 58.8831 178.59 B 0.4797 0.82 4.17 M 245.62 M
DE Deere & Company 69.3269 185.41 B 0.973 1.42 3.37 M 233.76 M
USB U.S. Bancorp 22.796 94.65 B 0.1357 0.6 9.72 M 221.52 M
NEM Newmont Mining Corp 26.2061 124.66 B 0.4508 1.75 8.03 M 210.44 M
DG Dollar General Corp 46.3798 30.29 B 0.6495 1.42 4.49 M 208.43 M
LOW Lowe's Companies 33.7243 130.09 B 0.199 0.59 6.17 M 208.07 M
GIS General Mills 30.4533 18.5 B 0.2692 0.89 6.21 M 189.23 M
ABBV Abbvie Inc 25.923 519.48 B 0.4005 1.57 7.18 M 186.06 M
FDX Fedex Corp 82.1239 74.82 B 1.1432 1.41 2.26 M 185.92 M
CL Colgate-Palmolive Company 43.3322 77.97 B 0.5619 1.31 4.1 M 177.72 M
MO Altria Group 18.006 126.99 B 0.1778 1 9.84 M 177.1 M
EMR Emerson Electric Company 41.0969 93.84 B 0.2063 0.5 4.16 M 171.02 M
YUM Yum! Brands 41.9387 43.1 B 0.7657 1.86 4.07 M 170.69 M
BSX Boston Scientific Corp 9.41 64.79 B 0.17 1.84 17.48 M 164.52 M
NOV Nov Inc 52.0371 6.3 B 0.3237 0.63 3.13 M 162.96 M
COF Capital One Financial Corp 49.0521 117.8 B 0.7765 1.61 3.3 M 161.67 M
SHEL Royal Dutch Shell Plc ADR 66.85 275.62 B 0.48 0.72 2.38 M 159.19 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 155.49 3.69 2.43 985.05 K 153.17 M
GLW Corning Inc 11.3442 96.59 B 0.2384 2.15 12.68 M 143.84 M
LYB Lyondellbasell Industries NV 34.9656 19.59 B 0.3429 0.99 4.08 M 142.53 M
ELV Elevance Health Inc 64.0439 92.83 B 0.438 0.69 2.2 M 140.89 M
EOG Eog Resources 47.9689 79.47 B 0.9649 2.05 2.9 M 139.34 M
RIG Transocean Inc 43.4496 5.79 B 0.5213 1.21 3.14 M 136.6 M
NEE Nextera Energy 14.7374 180.93 B 0.1275 0.87 8.76 M 129.16 M
AFL Aflac Inc 20.8677 62.77 B 0.2627 1.27 6.06 M 126.46 M
WPM Wheaton Precious Metals 20.5576 62.05 B 0.4576 2.28 6.07 M 124.74 M
VALE Vale S.A. ADR 6.4762 49.28 B 0.1793 2.85 19.26 M 124.74 M
WY Weyerhaeuser Company 18.5088 14.86 B 0.1478 0.8 6.59 M 122.03 M
PRU Prudential Financial Inc 41.0944 42.29 B 0.3544 0.87 2.96 M 121.69 M
NSC Norfolk Southern Corp 58.1747 73.66 B 0.3623 0.63 2.04 M 118.46 M
M Macy's Inc 29.2357 6.55 B 0.2459 0.85 4.05 M 118.45 M
GME Gamestop Corp 6.1261 12.83 B 0.2208 3.74 19.29 M 118.19 M
DHR Danaher Corp 25.1392 165.98 B 0.2217 0.89 4.68 M 117.77 M
SAP SAP Ag ADR 60.0564 269.78 B 1.1392 1.93 1.87 M 112.24 M
VMRK Vivmark Residential 30.5957 50.88 B 0.3688 1.22 3.63 M 110.92 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.9108 49.47 B 0.2643 0.79 3.25 M 110.31 M
BXP Boston Properties 63.0643 11.29 B 1.1103 1.79 1.68 M 106.18 M
PSA Public Storage 94.7255 62.77 B 2.248 2.43 1.11 M 105.56 M
ITW Illinois Tool Works Inc 52.5228 81.86 B 0.5924 1.14 1.98 M 103.95 M
CF Cf Industries Holdings 27.595 18.19 B 0.3707 1.36 3.64 M 100.57 M
WELL Welltower Inc 41.2151 181.69 B 0.2169 0.53 2.44 M 100.37 M
ZTS Zoetis Inc Cl A 29.4142 34.07 B 0.6736 2.34 3.4 M 99.95 M
TT Trane Technologies Plc 29.3458 92.12 B 0.4964 1.72 3.4 M 99.89 M
INFY Infosys Ltd ADR 3.6076 50.99 B 0.1396 4.03 27.53 M 99.32 M
NOC Northrop Grumman Corp 66.8935 77.94 B 0.5236 0.79 1.47 M 98.25 M
SU Suncor Energy Inc 19.1565 78 B 0.1256 0.66 5.11 M 97.98 M
STZ Constellation Brands Inc 45.1264 24.62 B 0.338 0.75 2.14 M 96.69 M
LUMN Centurylink 15.757 4.86 B 0.1463 0.94 6.06 M 95.47 M
GD General Dynamics Corp 58.3526 99.29 B 0.3536 0.61 1.61 M 94.11 M
DVN Devon Energy Corp 37.9962 47.75 B 0.4622 1.23 2.47 M 93.85 M
BBWI Bath & Body Works Inc 19.8015 4.37 B 0.2811 1.44 4.7 M 93.05 M
KR Kroger Company 11.1531 40.51 B 0.056 0.5 8.34 M 93.02 M
KGC Kinross Gold Corp 5.9334 25.36 B 0.1621 2.81 15.66 M 92.94 M
AZO Autozone 411.21 51.78 B 2.38 0.58 220.25 K 90.57 M
ADM Archer Daniels Midland 22.769 32.98 B 0.2929 1.3 3.8 M 86.57 M
HCA Hca Holdings Inc 36.4587 105.37 B 0.2042 0.56 2.37 M 86.4 M
SYK Stryker Corp 57.5558 123.45 B 0.7867 1.39 1.48 M 85.28 M
RIO Rio Tinto Plc ADR 18.1287 137.5 B 0.6347 3.63 4.67 M 84.7 M
BP BP Plc ADR 20.8693 114.82 B 0.2451 1.19 4 M 83.43 M
PPG PPG Industries 61.7586 27.48 B 0.6091 1 1.32 M 81.72 M
ROP Roper Industries 116.0583 1.1654 1.01 696.5 K 80.83 M
SWK Stanley Black & Decker Inc 57.2642 17.31 B 0.4475 0.79 1.4 M 79.95 M
TFC Truist Financial Corp 20.3259 60.24 B 0.1044 0.52 3.86 M 78.45 M
DOC Physicians Realty Trust 15.9446 14.82 B 0.2157 1.37 4.82 M 76.79 M
VTR Ventas Inc 46.7312 47.77 B 0.4841 1.05 1.62 M 75.62 M
BDX Becton Dickinson and Company 61.8372 57.91 B 0.3616 0.59 1.2 M 74.49 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PD Precision Drilling Corp 185.20 7.00 3.93 1 M 186.11 M
OBE Obsidian Energy Ltd 75.95 1.75 2.36 1.3 M 99.11 M
ELD Eldorado Gold 41.3831 0.2454 0.6 1.86 M 77.13 M
ABX Barrick Mining Corp 17.2014 0.141 0.83 2.44 M 41.94 M
L Loblaw CO 7.6857 0.1426 1.89 3.4 M 26.12 M
TRI Thomson Reuters Corp 25.0871 0.1589 0.64 996.74 K 25.01 M
TXG Torex Gold Resources Inc 17.3254 0.3983 2.35 1.23 M 21.23 M
BBD-B Bombardier Inc Series B 113.7916 1.1978 1.06 167.69 K 19.08 M
DOL Dollarama Inc 11.84 0.3168 2.75 1.56 M 18.43 M
WFG West Fraser Timber CO Ltd 34.3668 1.0722 3.22 530.6 K 18.24 M
WPM Wheaton Precious Metals Corp 20.867 0.2349 1.14 804.77 K 16.79 M
OTEX Open Text Corp 13.7819 0.1869 1.37 1.01 M 13.9 M
FNV Franco-Nevada Corp 38.1299 1.0625 2.87 362.2 K 13.81 M
IMG Iamgold Corp 5.4565 0.1939 3.68 2.25 M 12.26 M
PPL Pembina Pipeline Corp 14.2579 0.2463 1.76 833.91 K 11.89 M
KEY Keyera Corp 13.3818 0.3205 2.45 876.2 K 11.73 M
CFP Canfor Corp 18.30 0.92 5.29 632.3 K 11.57 M
LUN Lundin Mining Corp 3.3846 0.0314 0.94 3.22 M 10.91 M
JAG Jaguar Mining Inc 362.7478 24.733 7.32 27.36 K 9.92 M
CTC-A Canadian Tire Corporation Limited 57.305 0.2875 0.5 153.6 K 8.8 M
CFW Calfrac Well Services Ltd 725.00 30.00 4.32 9.37 K 6.79 M
DSG Descartes Sys 11.63 0.13 1.13 540.74 K 6.29 M
RBA Rb Global Inc 16.6622 0.4544 2.8 355.49 K 5.92 M
PEY Peyto Exploration and Dvlpmnt Corp 6.6904 0.1872 2.88 884.7 K 5.92 M
PAAS Pan American Silver Corp 10.3381 0.3482 3.49 570.8 K 5.9 M
AG First Majestic Silver Corp 11.5546 0.4934 4.46 501.03 K 5.79 M
EMP-A Empire Company Limited 18.625 0.7245 4.05 271.5 K 5.06 M
BEI-UN Boardwalk Real Estate Investment Trust 39.8711 0.763 1.95 116.05 K 4.63 M
TCW Trican Well 9.3409 0.2319 2.55 450.67 K 4.21 M
TFII Tfi International Inc 15.5745 0.2295 1.5 266.27 K 4.15 M
WN George Weston Limited 22.3615 0.2703 1.22 185.43 K 4.15 M
CLS Celestica Inc Sv 9.92 0.36 3.77 380.3 K 3.77 M
HBM Hudbay Minerals Inc 8.0542 0.0869 1.09 345.9 K 2.79 M
TXR Torex Resources Inc. 17.2391 0.3963 2.35 122.55 K 2.11 M
FVI Fortuna Mines Inc 3.64 0.33 9.97 541.8 K 1.97 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 14.9465 0.1382 0.93 123.3 K 1.84 M
MER Africa Oil Corp 6.151 0.1126 1.86 296.7 K 1.83 M
MRE Martinrea International Inc 8.1263 0.049 0.61 220.78 K 1.79 M
BYD Boyd Group Services Inc 20.7644 1.1377 5.8 77 K 1.6 M
WTE Westshore Terminals Investment Corp 15.7326 0.1912 1.23 94.09 K 1.48 M
MDI Major Drilling Grp 6.7227 0.2288 3.52 218.81 K 1.47 M
DPM Dundee Precious Metals Inc 4.5146 0.0701 1.58 250.42 K 1.13 M
BCE-PK BCE Inc Pref AK 12.8348 0.0764 0.6 78.89 K 1.01 M
CPX Capital Power Corp 9.9971 0.0784 0.79 90.95 K 909.28 K
CMG Computer Modelling Group Ltd 7.3559 0.041 0.56 119.8 K 881.24 K
EDV Endeavour Mining Corp 7.7132 0.1641 2.17 111.1 K 856.94 K
CORS Corus Entertainment Holdings Inc. 5884.0469 98.79 1.71 141 829.65 K
OGC Oceanagold Corp 5.7883 0.5487 10.47 143.3 K 829.46 K
CJR-B Corus Entertainment Inc 11.754 0.1973 1.71 70.4 K 827.48 K
PSI Pason Systems Inc 10.5507 0.0533 0.51 74.85 K 789.72 K
IFP Interfor Corp 9.0713 0.1314 1.47 76.8 K 696.68 K
NWC The North West Company Inc 14.7708 0.3666 2.55 47.1 K 695.72 K
AFN Ag Growth International Inc 22.8305 0.3112 1.38 29.7 K 678.07 K
EFX Enerflex Ltd 10.7847 0.4208 4.06 58.4 K 629.83 K
DOO Brp Inc 23.1504 0.1395 0.61 25.1 K 581.08 K
MFI Maple Leaf Foods 7.6672 0.0618 0.81 73.61 K 564.42 K
III Imperial Metals Corp 11.10 0.10 0.91 50.3 K 558.37 K
TRZ Transat At Inc 5.35 0.04 0.75 96.56 K 516.6 K
CEF Sprott Physical Gold Silver Trust 16.6456 0.1793 1.09 26.93 K 448.2 K
TOT Total Energy Services Inc 11.4237 0.1534 1.36 38.45 K 439.24 K
SEA Seabridge Gold Inc 10.0842 0.5675 5.96 35.88 K 361.81 K
TRX Trx Gold Corporation 3.59 0.32 9.79 99.21 K 356.16 K
CHE-UN Chemtrade Logistics Income Fund 6.5492 0.0779 1.2 51.31 K 336.05 K
Y Yellow Pages Ltd 8.1226 0.377 4.87 38.1 K 309.47 K
ADEN Adentra Inc 6.1114 0.1207 2.01 47.8 K 292.12 K
BU Burcon Nutrascience Corp 47.9735 2.4814 5.45 6 K 287.7 K
PPTA Perpetua Resources Corp 8.40 0.90 12 32.76 K 275.18 K
PSLV-U Sprott Physical Silver Trust 8.91 0.18 2.06 27.75 K 247.25 K
CGI CDN General Inv 10.5071 0.072 0.69 17.02 K 178.81 K
EIF Exchange Income Corp 12.2816 0.1492 1.23 14.2 K 174.4 K
GSY Goeasy Ltd 6.3235 0.0845 1.35 27.3 K 172.63 K
LAS-A Lassonde Industries Inc 73.5044 0.473 0.65 2.27 K 166.49 K
CFF Conifex Timber Inc 7.0988 0.1356 1.95 20.1 K 142.69 K
PTM Platinum Group Metals Ltd 105.00 1.00 0.96 1.3 K 136.29 K
CPH Cipher Pharmaceuticals Inc 4.25 0.05 1.19 21.6 K 91.8 K
PNP Pinetree Capital Ltd 100.00 2.00 2.04 763 76.3 K
ALS Altius Minerals Corp 8.498 0.1185 1.41 8.92 K 75.79 K
CJT Cargojet Inc 9.2771 0.0568 0.62 7.7 K 71.43 K
XTC Exco Tech 3.545 0.0357 1.02 19.47 K 69.04 K
PZA Pizza Pizza Royalty Corp 5.2908 0.0389 0.74 12.6 K 66.66 K
CGY Calian Group Ltd 13.0174 0.129 1 4.47 K 58.14 K
CDR Condor Energies Inc 5.70 0.10 1.79 9.9 K 56.43 K
AIF Altus Group Ltd 6.4797 0.0697 1.09 8.56 K 55.45 K
BCE-PY BCE Inc Pref Y 11.677 0.0827 0.71 4.7 K 54.91 K
SYZ Sylogist Ltd 3.6975 0.0691 1.9 12.67 K 46.85 K
BCE-PE Bce Inc Pref E 11.5741 0.0826 0.72 3.5 K 40.51 K
BCE-PD Bce Inc Pref D 11.6929 0.0634 0.55 3.46 K 40.49 K
TNT-UN True North Commercial Real Estate Investment Trust 6.8449 0.0776 1.15 5.8 K 39.67 K
ADN Acadian Timber Corp 5.7405 0.0344 0.6 6.17 K 35.42 K
SVB Silver Bull Resources Inc 3.60 0.08 2.27 9.56 K 34.43 K
NOA North American Construction Group Ltd 3.6783 0.0574 1.59 8.8 K 32.37 K
SPPP-U Sprott Physical Platinum & Palladium Tr 9.50 0.15 1.6 3.4 K 32.3 K
GFP Greenfirst Forest Products Inc 6.1404 0.7798 14.55 5.16 K 31.69 K
BOS Airboss America J 3.4627 0.0209 0.61 8 K 27.7 K
ATD Alimentation Couche-Tard Inc. 8.8976 0.0609 0.69 2.4 K 21.35 K
ECO Ecosynthetix Inc 4.18 0.03 0.72 4.1 K 17.14 K
FSZ Fiera Capital Corp 3.8695 0.0275 0.72 4.23 K 16.37 K
PIC-PA Premium Income Corp Pref A 7.0739 0.0401 0.57 2.05 K 14.53 K
SEC Senvest Capital 104.00 1.00 0.97 100 10.4 K
CSE-PA Capstone Infrastructure Corp 7.0862 0.0402 0.57 1.3 K 9.21 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRCI Verde Science Inc 95.20 2.80 3.03 194.16 K 18.48 M
LNWO Light & Wonder, Inc. 11.37 6.04 B 0.48 4.41 1.06 M 12.08 M
MBGAF Mercedes-Benz Group AG 43.3108 43.98 B 0.704 1.65 42 K 1.82 M
CBRI CMTSU Liquidation Inc 4.19 8.16 K 0.11 2.7 404.08 K 1.69 M
GAMI GAMCO Investors Inc 24.813 536.94 M 0.8012 3.34 42.52 K 1.06 M
SPRN Supernova Energy Inc 212.00 33.18 K 24.00 12.77 3.29 K 697.48 K
SPDC Speed Commerce Inc 38.40 603 0.64 1.69 10.15 K 389.76 K
HDYNQ Hyperdynamics Corporation 3.92 0.16 4.26 57.3 K 224.62 K
DOMR Dominion Resources Black Warrior Trust 4.0988 785 0.0652 1.62 37.2 K 152.46 K
YVRLF Liquid Media Group Ltd. 79.20 482 1.598 2.06 1.52 K 120.07 K
SPRV Web To Door Inc 650.00 390.37 K 350.00 116.67 173 112.45 K
ORBT Orbit International Corporation 3.3396 8.53 M 0.0483 1.47 13.44 K 44.87 K
USRM U.S. Stem Cell Inc 30.00 64.15 K 0.30 1.01 880 26.4 K
SRSCQ Sears Canada Inc 5.5843 0.1143 2.09 3.8 K 21.2 K
TBEV High Performance Beverages Company 30.50 4.50 17.31 684 20.86 K
SYNE Synthesis Energy Systems Inc 55.776 157 1.376 2.53 167 9.31 K
EARI Entertainment Arts Research Inc 5.00 1.11 M 1.00 25 1.57 K 7.85 K
BOMO Bowmo Inc 7200.002 200.00 2.86 1 7.2 K
ESGLF EnviroGold Global Limited 7.00 47.19 M 0.70 11.11 1 K 7 K
LCU Lion Copper Corp. Common Shares 4.59 69.49 M 0.54 13.33 981 4.5 K
TREVQ Trevali Mining Corporation 6.60 0.55 9.09 650 4.29 K
VOIS GAMERICA Holdings and Acquisitions Corp 4000.00 8.88 K 200.00 5.26 1 4 K
TGHI Touchpoint Group Holdings Inc 1692.00 344.25 K 117.00 7.43 2 3.38 K
GFCJ Guaranty Financial Corporation 3.50 560 0.25 7.69 200 700
PTRC Petro River Oil Corp 51.98 9.52 22.42 13 675.74
RGGI Resgreen Group International Inc 73.00 48.75 K 8.00 12.31 7 511
PZOO Pazoo Inc 500.00 12.50 2.56 1 500
SIMPQ Simply Inc 110.025 1.55 K 2.525 2.35 4 440.1
PCHK Pacific Conquest Holdings Inc 425.00 120.05 K 150.00 54.55 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PUMA Puma Exploration Inc 23.00 3.00 15 33.8 K 777.4 K
CAMB Cambria Gold Mines Inc. 47.50 9.50 25 10.57 K 502.31 K
NCP Nickel Creek Platinum Corp. 65.00 10.00 18.18 2.24 K 145.86 K
EPO-H Encanto Potash Corp 13.25 0.25 1.92 9.25 K 122.62 K
VO ValOre Metals Corp 3.50 0.10 2.94 22.4 K 78.4 K
KTN Kootenay Silver Inc 9.20 0.40 4.55 3.96 K 36.43 K
FTUR Future Fuels Inc. 5.00 2.00 66.67 6 K 30 K
GAMA Gamma Resources Ltd. 6.16 0.28 4.76 4.79 K 29.52 K
EGT Eguana Technologies Inc 3.70 1.20 48 7.27 K 26.9 K
MKO Mako Mining Corp 3.20 1.10 52.38 7.7 K 24.64 K
NEXM NexMetals Mining Corp. 38.00 6.00 18.75 285 10.83 K
TGX True North Gems Inc 180.00 30.00 20 50 9 K
NEXG NeXGold Mining Corp 6.60 0.36 5.77 1.3 K 8.58 K
OGW Ongwe Minerals Inc. 10.88 0.16 1.49 719 7.82 K
FMN Fidelity Minerals Corp 67.5001 7.50 12.5 86 5.81 K
BBB Brixton Metals Corporation 16.50 0.50 3.13 260 4.29 K
LOD Lode Gold Resources Inc. 12.60 1.80 16.67 278 3.5 K
CMO-H Cliffmont Resources Ltd 3.70 0.50 15.63 667 2.47 K
FCI First Canadian Graphite Inc. 24.00 6.00 33.33 86 2.06 K
© 2026 - CastFwd Corp.